Carpenter Tan Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.850 | 5.850 | 5.810 | 5.850 | 5.850 | 241,500 |
| 2025-08-01 | 5.890 | 5.890 | 5.860 | 5.860 | 5.860 | 29,500 |
| 2025-07-31 | 5.860 | 5.860 | 5.830 | 5.860 | 5.860 | 220,000 |
| 2025-07-30 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 114,000 |
| 2025-07-29 | 5.870 | 5.880 | 5.870 | 5.880 | 5.880 | 47,500 |
| 2025-07-28 | 5.950 | 5.950 | 5.880 | 5.900 | 5.900 | 212,501 |
| 2025-07-25 | 5.900 | 5.920 | 5.900 | 5.920 | 5.920 | 423,000 |
| 2025-07-24 | 5.860 | 5.940 | 5.860 | 5.900 | 5.900 | 435,500 |
| 2025-07-23 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 276,000 |
| 2025-07-22 | 5.900 | 5.900 | 5.880 | 5.900 | 5.900 | 68,501 |
| 2025-07-21 | 5.970 | 5.970 | 5.830 | 5.890 | 5.890 | 138,000 |
| 2025-07-18 | 5.830 | 5.830 | 5.820 | 5.830 | 5.830 | 245,000 |
| 2025-07-17 | 5.840 | 5.850 | 5.830 | 5.830 | 5.830 | 48,500 |
| 2025-07-16 | 5.840 | 5.850 | 5.830 | 5.840 | 5.840 | 50,000 |
| 2025-07-15 | 5.850 | 5.860 | 5.840 | 5.840 | 5.840 | 183,001 |
| 2025-07-14 | 5.830 | 5.850 | 5.820 | 5.850 | 5.850 | 194,500 |
| 2025-07-11 | 5.850 | 5.850 | 5.820 | 5.830 | 5.830 | 135,000 |
| 2025-07-10 | 5.820 | 5.840 | 5.820 | 5.830 | 5.830 | 83,500 |
| 2025-07-09 | 5.830 | 5.850 | 5.820 | 5.850 | 5.850 | 38,000 |
| 2025-07-08 | 5.900 | 5.900 | 5.830 | 5.830 | 5.830 | 61,500 |
| 2025-07-07 | 5.830 | 5.840 | 5.810 | 5.820 | 5.820 | 59,000 |
| 2025-07-04 | 5.860 | 5.880 | 5.830 | 5.830 | 5.830 | 100,000 |
| 2025-07-03 | 5.890 | 5.890 | 5.860 | 5.860 | 5.860 | 218,500 |
| 2025-07-02 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 183,000 |
| 2025-06-30 | 5.880 | 5.880 | 5.850 | 5.850 | 5.850 | 22,500 |
| 2025-06-27 | 5.880 | 5.880 | 5.860 | 5.860 | 5.860 | 17,000 |
| 2025-06-26 | 5.880 | 5.880 | 5.860 | 5.880 | 5.880 | 75,000 |
| 2025-06-25 | 5.880 | 5.900 | 5.860 | 5.880 | 5.880 | 154,000 |
| 2025-06-24 | 5.890 | 5.890 | 5.880 | 5.880 | 5.880 | 14,000 |
| 2025-06-23 | 5.880 | 5.890 | 5.880 | 5.880 | 5.880 | 36,500 |
| 2025-06-20 | 5.870 | 5.900 | 5.870 | 5.890 | 5.890 | 80,500 |
| 2025-06-19 | 5.910 | 5.910 | 5.870 | 5.870 | 5.870 | 40,000 |
| 2025-06-18 | 5.960 | 5.960 | 5.900 | 5.910 | 5.910 | 66,500 |
| 2025-06-17 | 5.920 | 5.920 | 5.900 | 5.910 | 5.910 | 63,000 |
| 2025-06-16 | 5.900 | 5.940 | 5.900 | 5.920 | 5.920 | 102,000 |
| 2025-06-13 | 5.950 | 5.950 | 5.900 | 5.950 | 5.950 | 28,000 |
| 2025-06-12 | 5.960 | 5.970 | 5.920 | 5.950 | 5.950 | 132,500 |
| 2025-06-11 | 5.920 | 5.940 | 5.900 | 5.920 | 5.920 | 261,500 |
| 2025-06-10 | 5.910 | 5.910 | 5.900 | 5.900 | 5.900 | 105,000 |
| 2025-06-09 | 5.920 | 5.920 | 5.910 | 5.910 | 5.910 | 81,000 |
| 2025-06-06 | 5.890 | 5.920 | 5.880 | 5.900 | 5.900 | 172,500 |
| 2025-06-05 | 5.880 | 5.910 | 5.870 | 5.880 | 5.880 | 248,000 |
| 2025-06-04 | 5.860 | 5.900 | 5.850 | 5.860 | 5.860 | 62,500 |
| 2025-06-03 | 5.900 | 5.910 | 5.840 | 5.860 | 5.860 | 46,520 |
| 2025-06-02 | 5.860 | 5.900 | 5.800 | 5.840 | 5.840 | 50,500 |
| 2025-05-30 | 5.860 | 5.860 | 5.760 | 5.860 | 5.860 | 32,000 |
| 2025-05-29 | 6.090 | 6.100 | 6.040 | 6.070 | 5.704 | 207,000 |
| 2025-05-28 | 6.080 | 6.090 | 6.010 | 6.070 | 5.704 | 302,000 |
| 2025-05-27 | 6.060 | 6.070 | 6.020 | 6.050 | 5.685 | 109,500 |
| 2025-05-26 | 6.050 | 6.070 | 6.010 | 6.060 | 5.694 | 123,500 |
| 2025-05-23 | 6.000 | 6.050 | 5.990 | 6.050 | 6.050 | 260,500 |
| 2025-05-22 | 6.010 | 6.010 | 5.990 | 6.000 | 6.000 | 10,500 |
| 2025-05-21 | 6.000 | 6.010 | 6.000 | 6.000 | 6.000 | 50,000 |
| 2025-05-20 | 6.000 | 6.090 | 5.970 | 6.000 | 6.000 | 128,500 |
| 2025-05-19 | 6.040 | 6.040 | 5.860 | 5.980 | 5.980 | 16,000 |
| 2025-05-16 | 6.000 | 6.090 | 5.990 | 6.050 | 6.050 | 92,500 |
| 2025-05-15 | 5.990 | 6.010 | 5.990 | 5.990 | 5.990 | 187,500 |
| 2025-05-14 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 24,000 |
| 2025-05-13 | 5.950 | 6.130 | 5.950 | 6.000 | 6.000 | 51,000 |
| 2025-05-12 | 6.010 | 6.010 | 5.900 | 5.950 | 5.950 | 160,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-29 | 0.3864 HKD |
| 2023-05-30 | 0.2503 HKD |
| 2022-09-09 | 0.1296 HKD |
| 2022-05-25 | 0.2715 HKD |
| 2021-05-25 | 0.1958 HKD |
| 2020-05-25 | 0.2804 HKD |
| 2020-01-13 | 0.6715 HKD |
| 2019-05-27 | 0.2586 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.